CACC: Credit Acceptance Corporation

As of Monday, February 9th, 2026

$ 503.59

-5.31 -1.04%

Open: 506.79
High: 516.52
Low: 503.30
Volume: 315,712
Previous Close on Friday, February 6th, 2026

$ 508.90

+13.83 +2.79%

Open: 494.52
High: 515.42
Low: 494.44
Volume: 252,437

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 506.79 516.52 503.30 503.59 315,712 -5.31 -1.04
2026-02-06 494.52 515.42 494.44 508.90 252,437 +13.83 +2.79
2026-02-05 499.75 506.40 483.02 495.07 350,258 -12.19 -2.40
2026-02-04 496.54 516.37 494.74 507.26 33,022 +11.29 +2.28
2026-02-03 508.98 515.46 486.96 495.97 311,368 -15.46 -3.02
2026-02-02 490.00 515.88 489.01 511.43 25,586 +13.19 +2.65
2026-01-30 485.00 501.73 467.43 498.24 31,299 +47.00 +10.42
2026-01-29 437.95 451.43 434.22 451.24 240,854 +17.81 +4.11
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 516.52
On 2026-02-09		 483.02
On 2026-02-05		 -7.84 -1.53 516.37
On 2026-02-04		 483.02
On 2026-02-05		 -6.46 502.16
10D 516.52
On 2026-02-09		 431.71
On 2026-01-28		 50.64 11.18 516.37
On 2026-02-04		 483.02
On 2026-02-05		 -6.46 484.29
20D 516.52
On 2026-02-09		 431.71
On 2026-01-28		 27.27 5.73 479.42
On 2026-01-15		 431.71
On 2026-01-28		 -9.95 470.83
WTD 516.52
On 2026-02-09		 503.30
On 2026-02-09		 -5.31 -1.04 -- -- -- 503.59
MTD 516.52
On 2026-02-09		 483.02
On 2026-02-05		 5.35 1.07 516.37
On 2026-02-04		 483.02
On 2026-02-05		 -6.46 503.70
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
IAU

iShares Gold Trust

95.63 +2.39 +2.56 11,363,667
VIG

Vanguard Dividend Appreciation ETF

229.69 +0.16 +0.07 1,302,617
CACC

Credit Acceptance Corporation

503.59 -5.31 -1.04 315,712